Bata Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | 1,625.99 | 1,691.00 | 1,625.99 | 1,691.00 | 1,460.78 | 60 |
| 2023-10-12 | 1,650.00 | 1,700.00 | 1,650.00 | 1,696.25 | 1,465.31 | 160 |
| 2023-10-11 | 1,710.00 | 1,710.00 | 1,630.00 | 1,645.64 | 1,421.59 | 500 |
| 2023-10-10 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,477.19 | 20 |
| 2023-10-09 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,468.55 | 140 |
| 2023-10-04 | 1,602.01 | 1,675.00 | 1,602.01 | 1,675.00 | 1,446.96 | 60 |
| 2023-10-03 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,467.69 | 20 |
| 2023-10-02 | 1,602.05 | 1,710.00 | 1,602.05 | 1,710.00 | 1,477.19 | 60 |
| 2023-09-25 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,468.55 | 40 |
| 2023-09-22 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,468.55 | 140 |
| 2023-09-20 | 1,660.00 | 1,660.00 | 1,656.00 | 1,656.00 | 1,430.54 | 140 |
| 2023-09-19 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,430.54 | 20 |
| 2023-09-18 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,442.64 | 20 |
| 2023-09-15 | 1,700.00 | 1,700.00 | 1,662.02 | 1,662.02 | 1,435.74 | 40 |
| 2023-09-14 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,468.55 | 200 |
| 2023-09-13 | 1,700.00 | 1,725.00 | 1,650.00 | 1,725.00 | 1,490.15 | 2,720 |
| 2023-09-12 | 1,715.00 | 1,715.00 | 1,700.00 | 1,700.00 | 1,468.55 | 260 |
| 2023-09-11 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,477.19 | 40 |
| 2023-09-07 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,498.79 | 20 |
| 2023-09-06 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,481.51 | 20 |
| 2023-09-05 | 1,699.98 | 1,719.00 | 1,699.00 | 1,719.00 | 1,484.97 | 80 |
| 2023-09-01 | 1,749.90 | 1,749.90 | 1,699.98 | 1,699.98 | 1,468.54 | 260 |
| 2023-08-31 | 1,625.00 | 1,725.00 | 1,625.00 | 1,725.00 | 1,490.15 | 60 |
| 2023-08-30 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,511.75 | 20 |
| 2023-08-29 | 1,613.13 | 1,673.99 | 1,613.01 | 1,673.99 | 1,446.08 | 60 |
| 2023-08-28 | 1,631.25 | 1,699.99 | 1,631.25 | 1,699.00 | 1,467.69 | 360 |
| 2023-08-25 | 1,726.00 | 1,730.00 | 1,725.00 | 1,730.00 | 1,494.47 | 160 |
| 2023-08-24 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,520.38 | 20 |
| 2023-08-23 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,528.16 | 20 |
| 2023-08-22 | 1,769.20 | 1,769.20 | 1,769.00 | 1,769.00 | 1,528.16 | 24,780 |
| 2023-08-21 | 1,769.00 | 1,770.00 | 1,769.00 | 1,769.20 | 1,528.33 | 540 |
| 2023-08-18 | 1,769.00 | 1,785.00 | 1,769.00 | 1,785.00 | 1,541.98 | 660 |
| 2023-08-17 | 1,770.00 | 1,770.00 | 1,769.00 | 1,769.00 | 1,528.16 | 200 |
| 2023-08-16 | 1,729.00 | 1,800.00 | 1,729.00 | 1,770.00 | 1,529.02 | 11,440 |
| 2023-08-15 | 1,732.00 | 1,732.00 | 1,710.00 | 1,726.00 | 1,491.01 | 120 |
| 2023-08-11 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,490.15 | 20 |
| 2023-08-09 | 1,725.00 | 1,735.00 | 1,725.00 | 1,735.00 | 1,498.79 | 80 |
| 2023-08-07 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,498.79 | 40 |
| 2023-08-03 | 1,749.99 | 1,749.99 | 1,749.99 | 1,749.99 | 1,511.74 | 20 |
| 2023-08-02 | 1,665.98 | 1,700.00 | 1,665.98 | 1,700.00 | 1,468.55 | 240 |
| 2023-08-01 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,468.55 | 20 |
| 2023-07-31 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,503.11 | 20 |
| 2023-07-26 | 1,720.50 | 1,749.99 | 1,710.20 | 1,749.99 | 1,511.74 | 160 |
| 2023-07-25 | 1,705.01 | 1,745.00 | 1,705.01 | 1,745.00 | 1,507.43 | 160 |
| 2023-07-24 | 1,760.00 | 1,760.00 | 1,720.01 | 1,720.01 | 1,485.84 | 1,280 |
| 2023-07-21 | 1,700.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,477.19 | 600 |
| 2023-07-20 | 1,720.00 | 1,720.00 | 1,699.99 | 1,705.50 | 1,473.30 | 320 |
| 2023-07-18 | 1,715.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,494.47 | 160 |
| 2023-07-17 | 1,750.00 | 1,750.00 | 1,730.00 | 1,740.00 | 1,503.11 | 2,700 |
| 2023-07-14 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,503.11 | 40 |
| 2023-07-13 | 1,750.00 | 1,769.00 | 1,726.01 | 1,726.20 | 1,491.19 | 160 |
| 2023-07-12 | 1,769.00 | 1,769.00 | 1,749.99 | 1,749.99 | 1,511.74 | 160 |
| 2023-07-11 | 1,780.00 | 1,780.00 | 1,700.00 | 1,714.65 | 1,481.21 | 3,280 |
| 2023-07-10 | 1,701.00 | 1,753.00 | 1,701.00 | 1,753.00 | 1,514.34 | 100 |
| 2023-07-07 | 1,745.01 | 1,774.99 | 1,745.01 | 1,761.00 | 1,521.25 | 120 |
| 2023-07-06 | 1,754.01 | 1,798.40 | 1,754.01 | 1,760.00 | 1,520.38 | 80 |
| 2023-07-05 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,549.75 | 20 |
| 2023-07-03 | 1,790.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,554.94 | 440 |
| 2023-06-27 | 1,810.00 | 1,810.00 | 1,725.00 | 1,784.22 | 1,541.31 | 340 |
| 2023-06-26 | 1,651.00 | 1,825.00 | 1,650.00 | 1,774.35 | 1,532.78 | 800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-01 | 130.0000 PKR |
| 2023-11-03 | 120.0000 PKR |
| 2022-11-03 | 180.0000 PKR |
| 2021-11-04 | 100.0000 PKR |
| 2020-05-11 | 60.0000 PKR |
| 2020-04-10 | 60.0000 PKR |
| 2019-11-13 | 90.0000 PKR |
| 2019-04-16 | 60.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.